Impinj

PI
🏛️ germany →
162.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 155.50 162.35 155.50 162.35 0.0M
2025-10-02 156.75 156.75 154.80 154.80 0.0M
2025-10-01 153.25 153.25 149.25 151.15 0.0M
2025-09-30 153.00 153.00 153.00 153.00 0.0M
2025-09-29 149.45 152.75 149.45 152.75 0.0M
2025-09-26 152.10 152.30 147.70 148.00 0.0M
2025-09-25 155.80 155.80 151.20 151.40 0.0M
2025-09-24 156.45 159.80 156.45 159.80 0.0M
2025-09-23 162.55 162.55 162.55 162.55 0.0M
2025-09-22 163.90 163.90 161.75 162.40 0.0M
2025-09-19 167.35 167.35 163.30 163.35 0.0M
2025-09-18 163.50 165.40 161.75 165.40 0.0M
2025-09-17 162.80 164.25 160.50 160.50 0.0M
2025-09-16 162.00 162.70 158.35 160.30 0.0M
2025-09-15 153.30 163.40 151.35 162.20 0.0M
2025-09-12 153.20 153.35 151.05 151.05 0.0M
2025-09-11 163.60 163.60 156.20 156.20 0.0M
2025-09-10 166.55 170.20 163.15 163.15 0.0M
2025-09-09 169.90 170.75 162.80 166.40 0.0M
2025-09-08 162.50 168.50 162.50 168.40 0.0M
2025-09-05 162.70 162.75 162.00 162.75 0.0M
2025-09-04 167.90 168.05 160.45 161.55 0.0M
2025-09-03 158.15 163.75 158.15 163.75 0.0M
2025-09-02 159.20 160.85 156.65 156.65 0.0M
2025-09-01 160.65 160.65 159.45 159.45 0.0M
2025-08-29 163.80 164.00 159.40 161.35 0.0M
2025-08-28 160.45 163.85 158.75 163.85 0.0M
2025-08-27 153.30 162.85 153.30 162.40 0.0M
2025-08-26 150.30 152.75 150.30 152.75 0.0M
2025-08-25 151.10 151.50 149.90 151.20 0.0M
2025-08-22 144.35 155.00 144.10 151.30 0.0M
2025-08-21 140.60 143.55 140.55 143.55 0.0M
2025-08-20 142.00 142.00 139.00 139.00 0.0M
2025-08-19 141.00 143.00 140.95 143.00 0.0M
2025-08-18 137.50 142.05 137.50 142.00 0.0M
2025-08-15 144.05 144.05 143.70 143.80 0.0M
2025-08-14 144.40 145.70 140.70 141.95 0.0M
2025-08-13 139.00 144.85 138.25 144.85 0.0M
2025-08-12 132.70 137.15 132.00 137.15 0.0M
2025-08-11 132.05 133.95 132.00 132.00 0.0M
2025-08-08 135.05 136.35 131.55 131.55 0.0M
2025-08-07 136.75 138.90 135.20 136.10 0.0M
2025-08-06 140.40 141.35 135.45 136.50 0.0M
2025-08-05 143.10 143.80 137.30 141.45 0.0M
2025-08-04 133.35 141.20 132.10 141.20 0.0M
2025-08-01 135.50 135.50 126.30 132.70 0.0M
2025-07-31 128.00 144.60 124.35 134.90 0.0M
2025-07-30 105.95 107.50 105.95 107.50 0.0M
2025-07-29 109.20 110.00 107.20 107.20 0.0M
2025-07-28 106.00 109.20 106.00 107.75 0.0M
2025-07-25 102.35 104.65 102.35 104.65 0.0M
2025-07-24 101.10 103.00 101.10 103.00 0.0M
2025-07-23 97.10 99.94 97.10 99.30 0.0M
2025-07-22 100.15 100.15 92.70 94.88 0.0M
2025-07-21 100.40 101.00 99.00 99.00 0.0M
2025-07-18 101.05 101.05 99.36 99.52 0.0M
2025-07-17 96.68 97.56 96.68 97.56 0.0M
2025-07-16 95.90 96.64 93.36 95.94 0.0M
2025-07-15 97.40 97.66 97.36 97.66 0.0M
2025-07-14 96.56 96.56 96.56 96.56 0.0M
2025-07-11 101.85 101.85 101.80 101.80 0.0M
2025-07-10 103.35 104.25 103.35 104.25 0.0M
2025-07-09 99.50 102.00 99.50 102.00 0.0M
2025-07-08 95.56 101.75 95.56 99.64 0.0M
2025-07-07 98.80 99.18 94.44 95.78 0.0M
2025-07-04 98.78 98.78 97.08 98.52 0.0M
2025-07-03 98.64 98.64 98.64 98.64 0.0M
2025-07-02 94.82 99.62 94.00 99.06 0.0M
2025-07-01 94.52 94.52 93.34 94.20 0.0M
2025-06-30 95.52 95.52 94.68 94.68 0.0M
2025-06-27 92.54 95.68 92.54 95.68 0.0M
2025-06-26 92.34 93.20 92.10 92.10 0.0M
2025-06-25 92.50 92.70 92.50 92.70 0.0M
2025-06-24 93.24 93.24 93.10 93.10 0.0M
2025-06-20 91.12 91.62 91.12 91.62 0.0M
2025-06-19 89.74 90.36 89.74 90.36 0.0M
2025-06-18 90.64 90.90 89.36 89.36 0.0M
2025-06-17 90.48 91.54 90.48 91.40 0.0M
2025-06-16 91.02 92.28 90.08 91.12 0.0M
2025-06-13 91.92 93.84 90.38 90.38 0.0M
2025-06-12 95.50 96.26 92.94 92.94 0.0M
2025-06-11 100.60 101.75 96.10 96.64 0.0M
2025-06-10 101.95 103.95 101.95 103.95 0.0M
2025-06-09 98.70 102.05 98.70 102.05 0.0M
2025-06-06 101.85 103.10 99.48 99.48 0.0M
2025-06-05 102.25 102.25 102.25 102.25 0.0M
2025-06-04 104.95 106.05 103.80 103.80 0.0M
2025-06-03 102.10 105.60 102.10 104.90 0.0M
2025-06-02 98.94 99.92 98.94 99.92 0.0M
2025-05-30 101.80 102.15 100.55 100.55 0.0M
2025-05-29 105.10 105.10 99.90 102.35 0.0M
2025-05-28 101.95 101.95 101.95 101.95 0.0M
2025-05-27 99.48 105.20 99.48 101.30 0.0M
2025-05-26 99.74 100.30 99.40 100.30 0.0M
2025-05-23 101.25 101.85 98.08 98.98 0.0M
2025-05-22 103.60 103.60 101.25 103.00 0.0M
2025-05-21 109.05 109.05 104.00 104.00 0.0M
2025-05-20 109.60 110.75 109.15 110.75 0.0M
2025-05-19 110.90 111.00 107.95 109.50 0.0M
2025-05-16 109.05 111.70 108.95 111.70 0.0M
2025-05-15 107.60 108.45 105.30 106.40 0.0M
2025-05-14 109.65 110.50 105.05 105.05 0.0M
2025-05-13 100.05 108.00 100.05 108.00 0.0M
2025-05-12 91.32 101.65 91.32 101.65 0.0M
2025-05-09 88.94 88.94 88.94 88.94 0.0M
2025-05-08 87.80 88.34 85.64 88.34 0.0M
2025-05-07 85.90 86.00 84.34 84.34 0.0M
2025-05-06 86.60 86.60 83.92 84.34 0.0M
2025-05-05 87.00 87.88 86.00 87.88 0.0M
2025-05-02 84.40 87.70 84.10 87.70 0.0M
2025-04-30 78.20 78.44 76.42 78.44 0.0M
2025-04-29 80.22 80.34 79.16 79.16 0.0M
2025-04-28 80.44 80.44 77.30 79.56 0.0M
2025-04-25 79.98 80.28 78.82 80.28 0.0M
2025-04-24 80.02 80.02 75.86 78.34 0.0M
2025-04-23 67.02 70.96 67.00 67.90 0.0M
2025-04-22 60.52 64.90 60.52 64.90 0.0M
2025-04-17 58.62 58.92 58.62 58.92 0.0M
2025-04-16 57.42 57.42 56.30 56.30 0.0M
2025-04-15 60.34 61.38 59.78 59.78 0.0M
2025-04-14 59.84 60.14 58.74 59.76 0.0M
2025-04-11 58.92 59.76 56.74 56.74 0.0M
2025-04-10 69.96 70.20 59.28 59.28 0.0M
2025-04-09 57.34 68.14 57.34 68.14 0.0M
2025-04-08 64.96 68.02 57.00 57.00 0.0M
2025-04-07 63.52 72.44 62.88 63.60 0.0M
2025-04-04 66.22 66.60 62.12 64.12 0.0M
2025-04-03 79.84 79.84 66.94 66.94 0.0M
2025-04-02 80.96 80.96 80.96 80.96 0.0M
2025-04-01 84.20 84.20 78.70 81.30 0.0M
2025-03-31 83.84 83.84 83.28 83.52 0.0M
2025-03-28 85.34 85.40 83.26 83.26 0.0M
2025-03-27 86.68 86.68 86.68 86.68 0.0M
2025-03-26 85.28 85.28 84.22 84.22 0.0M
2025-03-25 83.84 83.84 83.84 83.84 0.0M
2025-03-24 84.70 85.30 84.20 84.20 0.0M
2025-03-21 81.76 81.76 81.76 81.76 0.0M
2025-03-20 87.62 87.62 84.02 84.02 0.0M
2025-03-19 83.50 85.06 83.50 85.06 0.0M
2025-03-18 85.00 85.00 83.84 84.52 0.0M
2025-03-17 83.36 86.48 82.32 86.48 0.0M
2025-03-14 83.58 85.00 83.42 83.60 0.0M
2025-03-13 83.82 84.02 82.78 83.30 0.0M
2025-03-12 87.38 87.82 83.04 83.90 0.0M
2025-03-11 92.10 92.92 86.00 86.58 0.0M
2025-03-10 91.56 93.32 89.72 93.32 0.0M
2025-03-07 85.84 87.46 84.96 87.46 0.0M
2025-03-06 86.74 87.22 85.80 85.80 0.0M
2025-03-05 85.10 85.44 84.86 85.44 0.0M
2025-03-04 83.28 83.28 80.08 82.68 0.0M
2025-03-03 92.66 93.60 84.72 84.72 0.0M
2025-02-28 88.36 90.78 87.58 90.78 0.0M
2025-02-27 92.86 93.06 90.00 90.00 0.0M
2025-02-26 89.64 91.58 89.64 91.54 0.0M
2025-02-25 89.88 90.60 87.52 88.36 0.0M
2025-02-24 92.98 93.64 89.20 90.18 0.0M
2025-02-21 96.64 96.80 92.50 92.50 0.0M
2025-02-20 99.06 99.08 96.68 96.68 0.0M
2025-02-19 100.70 101.80 100.45 101.20 0.0M
2025-02-18 101.55 103.65 99.88 101.35 0.0M
2025-02-17 99.84 103.00 99.74 101.05 0.0M
2025-02-14 98.64 100.25 98.64 100.25 0.0M
2025-02-13 100.10 100.95 99.56 99.56 0.0M
2025-02-12 102.15 102.15 98.56 99.72 0.0M
2025-02-11 101.75 101.75 100.25 101.40 0.0M
2025-02-10 102.35 102.35 100.20 100.90 0.0M
2025-02-07 104.30 106.35 102.30 102.30 0.0M
2025-02-06 91.02 111.10 91.02 103.15 0.0M
2025-02-05 121.70 122.40 121.70 122.00 0.0M
2025-02-04 117.75 122.20 117.75 122.20 0.0M
2025-02-03 122.45 122.45 120.05 121.00 0.0M
2025-01-31 124.75 124.80 124.75 124.80 0.0M
2025-01-30 128.00 129.15 118.00 118.60 0.0M
2025-01-29 127.30 127.30 127.30 127.30 0.0M
2025-01-28 126.50 127.85 125.15 125.15 0.0M
2025-01-27 126.25 126.95 124.55 126.95 0.0M
2025-01-24 132.50 132.50 129.50 129.50 0.0M
2025-01-23 133.50 133.50 131.65 131.65 0.0M
2025-01-22 135.30 135.30 132.80 132.80 0.0M
2025-01-21 126.80 134.00 126.80 134.00 0.0M
2025-01-20 127.30 128.15 126.85 128.15 0.0M
2025-01-17 129.65 131.05 127.05 128.45 0.0M
2025-01-16 132.50 133.80 123.05 124.55 0.0M
2025-01-15 144.00 144.00 127.70 127.70 0.0M
2025-01-14 143.80 147.00 143.80 145.85 0.0M
2025-01-13 139.15 140.50 138.40 139.05 0.0M
2025-01-10 148.45 148.95 139.00 139.00 0.0M
2025-01-09 145.05 147.05 145.05 147.05 0.0M
2025-01-08 144.45 145.80 142.45 145.60 0.0M
2025-01-07 146.75 147.50 146.20 146.20 0.0M
2025-01-06 148.30 150.60 146.35 147.20 0.0M
2025-01-03 142.30 149.15 142.30 149.15 0.0M
2025-01-02 141.25 145.90 141.25 143.10 0.0M